Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Glencore Internation (OP: GLCNF )

5.728 -0.002 (-0.03%)

Streaming Delayed Price Updated: 11:14 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	5.747	5.750	5.726	5.730	33,424	-0.14(-2.39%)
Jul 18, 2024	5.890	5.890	5.808	5.870	5,027	-0.11(-1.81%)
Jul 17, 2024	5.990	6.040	5.950	5.978	26,551	+0.04(+0.65%)
Jul 16, 2024	5.980	5.980	5.900	5.940	13,889	-0.15(-2.41%)
Jul 15, 2024	6.160	6.160	6.074	6.087	11,208	-0.06(-1.02%)
Jul 12, 2024	6.225	6.225	6.150	6.150	4,855	-0.02(-0.40%)
Jul 11, 2024	6.170	6.196	6.170	6.175	34,200	+0.04(+0.57%)
Jul 10, 2024	6.130	6.160	6.130	6.140	6,631	+0.00(+0.00%)
Jul 09, 2024	6.100	6.140	6.060	6.140	11,044	+0.02(+0.41%)
Jul 08, 2024	6.190	6.202	6.115	6.115	26,870	-0.08(-1.37%)
Jul 05, 2024	6.165	6.220	6.165	6.200	9,028	+0.12(+1.89%)
Jul 03, 2024	6.040	6.148	6.040	6.085	13,783	+0.20(+3.40%)
Jul 02, 2024	5.895	5.936	5.880	5.885	3,860	+0.04(+0.60%)
Jul 01, 2024	5.810	5.890	5.810	5.850	5,442	+0.15(+2.60%)
Jun 28, 2024	5.710	5.750	5.702	5.702	30,170	+0.01(+0.11%)
Jun 27, 2024	5.750	5.800	5.696	5.696	6,323	-0.03(-0.60%)
Jun 26, 2024	5.720	5.750	5.720	5.730	5,897	-0.05(-0.87%)
Jun 25, 2024	5.730	5.830	5.730	5.780	2,485	-0.06(-1.03%)
Jun 24, 2024	5.850	5.850	5.830	5.840	7,368	+0.11(+1.95%)
Jun 21, 2024	5.770	5.777	5.680	5.729	18,023	-0.17(-2.91%)
Jun 20, 2024	5.830	5.940	5.830	5.900	29,572	+0.11(+1.90%)
Jun 18, 2024	5.730	5.790	5.721	5.790	33,917	+0.04(+0.78%)
Jun 17, 2024	5.685	5.752	5.640	5.745	1,817	-0.04(-0.61%)
Jun 14, 2024	5.770	5.860	5.710	5.780	109,857	-0.12(-2.03%)
Jun 13, 2024	5.890	5.900	5.810	5.900	18,971	-0.01(-0.17%)
Jun 12, 2024	5.990	6.000	5.910	5.910	3,348	-0.08(-1.34%)
Jun 11, 2024	5.890	5.990	5.890	5.990	4,782	-0.14(-2.28%)
Jun 10, 2024	6.070	6.130	6.012	6.130	10,014	+0.18(+3.03%)
Jun 07, 2024	5.956	6.040	5.950	5.950	5,110	-0.11(-1.82%)
Jun 06, 2024	6.080	6.100	6.050	6.060	276,680	+0.01(+0.25%)
Jun 05, 2024	5.980	6.045	5.980	6.045	16,059	+0.06(+1.09%)
Jun 04, 2024	5.995	6.050	5.950	5.980	149,935	-0.17(-2.84%)
Jun 03, 2024	6.130	6.240	6.100	6.155	10,938	+0.02(+0.24%)
May 31, 2024	6.145	6.220	6.060	6.140	27,035	-0.02(-0.32%)
May 30, 2024	6.100	6.160	6.100	6.160	1,990	+0.04(+0.57%)
May 29, 2024	6.110	6.160	6.100	6.125	5,295	-0.12(-1.92%)
May 28, 2024	6.270	6.270	6.240	6.245	6,181	+0.08(+1.22%)
May 24, 2024	6.130	6.170	6.130	6.170	6,830	+0.05(+0.82%)
May 23, 2024	6.165	6.165	6.120	6.120	1,576	+0.02(+0.33%)
May 22, 2024	6.210	6.210	6.090	6.100	54,492	-0.25(-3.94%)
May 21, 2024	6.375	6.400	6.340	6.350	19,639	-0.01(-0.16%)
May 20, 2024	6.320	6.400	6.320	6.360	23,270	+0.01(+0.16%)
May 17, 2024	6.315	6.376	6.261	6.350	10,526	+0.13(+2.16%)
May 16, 2024	6.234	6.254	6.210	6.216	15,771	+0.01(+0.18%)
May 15, 2024	6.175	6.205	6.150	6.205	8,307	+0.00(+0.06%)
May 14, 2024	6.080	6.220	6.080	6.201	32,768	+0.28(+4.75%)
May 13, 2024	5.960	6.036	5.900	5.920	85,837	-0.02(-0.34%)
May 10, 2024	5.920	5.960	5.920	5.940	10,637	+0.12(+2.15%)
May 09, 2024	5.870	5.870	5.750	5.815	12,451	-0.05(-0.94%)
May 08, 2024	5.740	5.870	5.740	5.870	163,317	+0.03(+0.51%)
May 07, 2024	5.810	5.890	5.810	5.840	327,361	+0.01(+0.26%)
May 06, 2024	5.800	5.870	5.770	5.825	16,573	+0.08(+1.48%)
May 03, 2024	5.650	5.750	5.650	5.740	13,586	+0.01(+0.17%)
May 02, 2024	5.670	5.800	5.670	5.730	6,497	-0.13(-2.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Glencore Internation (OP: GLCNF )

Historical Prices